富佳股份 sh.603219
17.95
-1.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.30 | 16.60 | 16.14 | 16.44 | +0.61% | 0.76 | 0.82% |
| 2026-04-21 | 16.63 | 16.63 | 16.30 | 16.34 | -1.92% | 0.83 | 0.90% |
| 2026-04-20 | 16.32 | 16.78 | 16.24 | 16.66 | +2.40% | 1.10 | 1.18% |
| 2026-04-17 | 16.47 | 16.50 | 16.20 | 16.27 | -1.21% | 0.49 | 0.53% |
| 2026-04-16 | 16.33 | 16.55 | 16.26 | 16.47 | +1.04% | 0.48 | 0.52% |
| 2026-04-15 | 16.64 | 16.70 | 16.22 | 16.30 | -2.04% | 0.43 | 0.47% |
| 2026-04-14 | 16.48 | 16.78 | 16.38 | 16.64 | +1.40% | 0.77 | 0.83% |
| 2026-04-13 | 16.69 | 16.81 | 16.35 | 16.41 | -2.32% | 0.63 | 0.69% |
| 2026-04-10 | 16.54 | 17.08 | 16.54 | 16.80 | +1.63% | 0.91 | 0.96% |
| 2026-04-09 | 16.19 | 16.97 | 16.18 | 16.53 | +1.47% | 0.98 | 1.05% |
| 2026-04-08 | 16.09 | 16.33 | 16.08 | 16.29 | +2.26% | 0.61 | 0.67% |
| 2026-04-07 | 15.79 | 16.15 | 15.77 | 15.93 | +1.01% | 0.62 | 0.70% |
| 2026-04-03 | 15.90 | 16.04 | 15.56 | 15.77 | -0.82% | 0.59 | 0.67% |
| 2026-04-02 | 16.13 | 16.16 | 15.68 | 15.90 | -1.55% | 0.75 | 0.84% |
| 2026-04-01 | 15.59 | 16.50 | 15.47 | 16.15 | +4.53% | 1.35 | 1.50% |
| 2026-03-31 | 15.54 | 15.65 | 15.25 | 15.45 | -0.39% | 0.73 | 0.84% |
| 2026-03-30 | 15.33 | 15.76 | 15.21 | 15.51 | -0.06% | 0.62 | 0.72% |
| 2026-03-27 | 15.41 | 15.84 | 15.39 | 15.52 | -1.02% | 0.92 | 1.05% |
| 2026-03-26 | 15.77 | 16.00 | 15.60 | 15.68 | -0.19% | 1.00 | 1.13% |
| 2026-03-25 | 15.81 | 16.05 | 15.57 | 15.71 | -0.06% | 0.93 | 1.05% |